OMX Iceland Consumer Staples GI【IX45GI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1741899600	1997.6697	0.02	0.00	1997.6501	2001.1919	1994.4015
1741813200	1997.6501	-0.44	-0.02	1998.0938	2004.7309	1994.8452
1741726800	1998.0938	-24.31	-1.20	2022.4016	2025.6501	1998.0938
1741640400	2022.4016	-11.09	-0.55	2033.489	2038.9273	2022.4016
1741384800	2033.489	5.74	0.28	2027.7527	2036.4864	2027.7527
1741298400	2027.7527	-16.7	-0.82	2040.6157	2046.2189	2027.7527
1741212000	2044.448	15.62	0.77	2028.8298	2049.8863	2028.8298
1741125600	2028.8298	-28.17	-1.37	2055.0909	2055.0909	2028.8298
1741039200	2056.9995	-9.35	-0.45	2064.138	2066.2729	2056.9995
1740780000	2066.3526	-12.03	-0.58	2078.3863	2081.9281	2065.7623
1740693600	2078.3863	-1.85	-0.09	2085.322	2085.5835	2071.2529
1740607200	2080.2324	-3.44	-0.17	2083.6756	2088.1529	2080.2324
1740520800	2083.6756	1.91	0.09	2081.7671	2089.8691	2081.7671
1740434400	2081.7671	-2.54	-0.12	2087.8491	2089.7652	2081.7671
1740175200	2084.3073	-7.86	-0.38	2088.9154	2088.9154	2084.3073
1740088800	2092.164	5.19	0.25	2086.9721	2107.8792	2086.9721
1740002400	2086.9721	-6	-0.29	2093.6093	2093.6093	2086.9721
1739916000	2092.9731	1.19	0.06	2099.9425	2099.9425	2092.9731
1739570400	2091.7818	-7.08	-0.34	2098.8626	2100.7787	2091.7818
1739484000	2098.8626	-10.28	-0.49	2109.1395	2109.7757	2098.8626
1739397600	2109.1395	-15.73	-0.74	2124.8712	2124.8712	2109.1395
1739311200	2124.8712	2.91	0.14	2121.3293	2124.8712	2121.3293
1739224800	2121.9654	-0.72	-0.03	2124.0456	2124.0456	2115.1765
1738965600	2122.686	2.32	0.11	2119.1878	2123.5645	2118.5515
1738879200	2120.3684	5.47	0.26	2118.7306	2125.8775	2118.7306
1738792800	2114.8983	-9.42	-0.44	2122.6979	2123.9703	2111.0659
1738706400	2124.3221	23.38	1.11	2100.9442	2124.3221	2100.9442
1738620000	2100.9442	-33.97	-1.59	2123.9463	2123.9463	2100.9442
1738360800	2134.9119	-7.37	-0.34	2142.286	2145.0052	2134.9119
1738274400	2142.286	-5.62	-0.26	2147.9019	2147.9019	2132.2603
1738188000	2147.9019	-1.47	-0.07	2149.3729	2149.3729	2141.7084
1738101600	2149.3729	-1.68	-0.08	2151.0542	2157.8793	2149.2833
1738015200	2151.0542	-71.91	-3.23	2183.2757	2183.2757	2138.3649
1737756000	2222.9633	5.9	0.27	2207.1127	2224.1439	2205.9321
1737669600	2217.0631	14.44	0.66	2202.6203	2220.8954	2202.6203
1737583200	2202.6203	47.09	2.18	2176.9065	2214.183	2176.8419
1737496800	2155.5318	18.86	0.88	2144.7723	2168.7585	2144.4542
1737151200	2136.6716	-21.72	-1.01	2152.4861	2152.4861	2132.0817
1737064800	2158.3892	23.22	1.09	2135.1644	2158.3892	2135.1644
1736978400	2135.1644	-4.33	-0.20	2139.496	2145.2401	2134.4844
1736892000	2139.496	-9.13	-0.42	2147.3524	2147.3524	2135.1208
1736805600	2148.6251	-1.08	-0.05	2149.7094	2149.7094	2136.437
1736546400	2149.7094	15.3	0.72	2159.2814	2162.5306	2148.4367
1736373600	2134.4107	13.91	0.66	2120.5019	2134.4107	2112.9735
1736287200	2120.5019	14.4	0.68	2104.1264	2120.5019	2100.5909
1736200800	2106.101	8.01	0.38	2100.9393	2108.8282	2097.9292
1735941600	2098.0883	-3.28	-0.16	2101.369	2108.6626	2094.8972
1735855200	2101.369	-9.76	-0.46	2111.1311	2111.1311	2093.739
1735682400	2111.1311	0	0.00	2111.1311	2111.1311	2111.1311
1735596000	2111.1311	1.91	0.09	2109.2253	2111.1311	2095.8733
1735336800	2109.2253	-7.53	-0.36	2116.7547	2116.7547	2108.5054
1735250400	2116.7547	0	0.00	2116.7547	2116.7547	2116.7547
1735077600	2116.7547	0	0.00	2116.7547	2116.7547	2116.7547
1734991200	2116.7547	-4.79	-0.23	2119.1873	2119.1873	2105.2556
1734732000	2121.5443	-11.96	-0.56	2128.6275	2128.6275	2114.1756
1734645600	2133.5014	-4.2	-0.20	2137.7052	2138.8836	2133.5014
1734559200	2137.7052	-5.8	-0.27	2143.5054	2147.3385	2135.8903
1734472800	2143.5054	45.27	2.16	2104.7306	2144.9285	2104.7306
1734386400	2098.2321	3.25	0.16	2094.983	2106.4633	2090.6421